FastForward Innovations Limited (FFWD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FastForward Innovations Limited

Date Open High Low Close* Volume
11/08/2017 10.50p 10.75p 9.75p 10.25p 1091386
10/08/2017 10.50p 10.50p 10.50p 10.50p 161113
09/08/2017 10.50p 10.50p 10.50p 10.50p 117088
08/08/2017 10.50p 10.50p 10.50p 10.50p 111230
07/08/2017 10.50p 10.50p 10.50p 10.50p 136051
04/08/2017 11.00p 11.00p 10.50p 10.50p 395815
03/08/2017 11.00p 11.00p 11.00p 11.00p 144319
02/08/2017 11.00p 11.00p 11.00p 11.00p 244059
01/08/2017 11.13p 11.13p 11.00p 11.00p 223525
31/07/2017 11.25p 11.25p 10.88p 11.13p 353010
28/07/2017 11.50p 11.50p 11.25p 11.25p 91390
27/07/2017 11.50p 11.50p 11.50p 11.50p 425769
26/07/2017 11.63p 11.63p 11.50p 11.50p 226628
25/07/2017 11.63p 11.63p 11.63p 11.63p 473228
24/07/2017 11.13p 11.75p 11.13p 11.63p 410868
21/07/2017 10.25p 11.25p 10.25p 11.13p 366003
20/07/2017 10.38p 10.38p 10.25p 10.25p 228238
19/07/2017 10.25p 10.38p 10.25p 10.38p 91774
18/07/2017 11.25p 11.25p 10.25p 10.25p 248159
17/07/2017 10.63p 11.25p 10.63p 11.25p 412153
14/07/2017 10.63p 10.63p 10.63p 10.63p 138772
13/07/2017 10.38p 10.63p 10.38p 10.63p 56454
12/07/2017 9.88p 10.38p 9.88p 10.38p 179107
11/07/2017 9.50p 9.88p 9.38p 9.88p 388151
10/07/2017 10.13p 10.13p 9.50p 9.50p 265126
07/07/2017 10.75p 10.75p 10.13p 10.13p 491491
06/07/2017 10.75p 10.75p 10.75p 10.75p 239853
05/07/2017 10.75p 10.75p 10.75p 10.75p 91525
04/07/2017 11.13p 11.13p 10.75p 10.75p 153822
03/07/2017 11.13p 11.13p 11.13p 11.13p 240910
30/06/2017 11.13p 11.13p 11.13p 11.13p 141082
29/06/2017 11.13p 11.13p 11.13p 11.13p 118691
28/06/2017 11.13p 11.13p 11.13p 11.13p 54361
27/06/2017 11.25p 11.25p 11.13p 11.13p 67287
26/06/2017 10.88p 11.50p 10.75p 11.25p 384632
23/06/2017 11.38p 11.38p 10.75p 10.75p 1261602
22/06/2017 11.63p 11.75p 10.88p 11.38p 0
21/06/2017 11.13p 11.13p 10.88p 10.88p 0
20/06/2017 11.13p 11.25p 11.00p 11.00p 0
19/06/2017 11.75p 11.75p 11.13p 11.13p 0
16/06/2017 11.00p 12.40p 10.75p 11.75p 972782
15/06/2017 11.13p 11.23p 10.75p 11.00p 226929
14/06/2017 11.25p 11.35p 10.25p 11.13p 1736434
13/06/2017 11.25p 11.37p 11.00p 11.25p 281399
12/06/2017 11.63p 12.00p 10.65p 11.25p 329908
09/06/2017 11.75p 12.20p 11.14p 11.63p 502694
08/06/2017 11.75p 11.85p 11.55p 11.75p 182035
07/06/2017 11.88p 11.88p 11.60p 11.75p 519000
06/06/2017 11.38p 12.75p 11.09p 11.88p 1389568
05/06/2017 11.50p 11.50p 11.25p 11.38p 365393
02/06/2017 11.75p 11.75p 11.35p 11.50p 274056
01/06/2017 12.13p 12.13p 11.26p 11.75p 188006
31/05/2017 12.75p 12.80p 11.75p 12.13p 605824
30/05/2017 12.63p 12.85p 12.00p 12.50p 1877764
26/05/2017 12.88p 12.95p 12.30p 12.63p 896052
25/05/2017 11.25p 13.20p 11.10p 12.88p 1189152
24/05/2017 10.75p 11.40p 10.75p 11.25p 469166
23/05/2017 10.88p 10.95p 10.65p 10.75p 269410
22/05/2017 10.88p 11.25p 10.79p 10.88p 25339
19/05/2017 11.25p 11.25p 10.57p 10.88p 247814
18/05/2017 11.63p 11.63p 10.80p 11.25p 435058
17/05/2017 11.63p 11.63p 11.27p 11.63p 38152
16/05/2017 11.63p 11.63p 11.27p 11.63p 151605
15/05/2017 11.63p 11.85p 11.25p 11.63p 465856
12/05/2017 11.38p 11.81p 11.30p 11.63p 124155
11/05/2017 11.50p 11.50p 11.01p 11.38p 440663
10/05/2017 11.75p 11.75p 11.35p 11.50p 217112
09/05/2017 12.00p 12.00p 11.50p 11.75p 286885
08/05/2017 11.88p 12.25p 11.83p 12.00p 991917
05/05/2017 11.38p 11.95p 11.38p 11.88p 363820
04/05/2017 12.13p 12.13p 11.25p 11.38p 681600
03/05/2017 12.13p 12.20p 11.80p 12.13p 671050
02/05/2017 12.38p 12.38p 11.75p 12.13p 904894
28/04/2017 12.63p 12.63p 12.00p 12.38p 804948
27/04/2017 13.12p 13.25p 12.50p 12.63p 491122
26/04/2017 13.25p 13.25p 12.80p 13.12p 278692
25/04/2017 13.25p 13.50p 12.91p 13.25p 1515491
24/04/2017 13.12p 13.37p 13.00p 13.12p 314912
21/04/2017 13.63p 13.65p 12.89p 13.12p 1612846
20/04/2017 11.63p 14.00p 11.38p 13.25p 2406799
19/04/2017 11.13p 12.00p 11.10p 11.63p 1070592
18/04/2017 11.63p 11.70p 10.86p 11.13p 1037981
13/04/2017 11.00p 11.85p 11.00p 11.63p 296478
12/04/2017 11.50p 11.53p 10.80p 11.00p 342909
11/04/2017 10.63p 11.60p 10.00p 11.50p 842458
10/04/2017 10.63p 10.90p 10.38p 10.63p 207125
07/04/2017 9.75p 11.25p 9.75p 10.63p 1006712
06/04/2017 8.63p 10.00p 8.50p 9.75p 1069718
05/04/2017 8.63p 8.75p 8.55p 8.63p 446928
04/04/2017 8.63p 8.63p 8.50p 8.63p 333540
03/04/2017 8.63p 8.67p 8.50p 8.63p 299748
31/03/2017 8.88p 8.88p 8.50p 8.63p 297446
30/03/2017 8.88p 8.95p 8.50p 8.88p 77257
29/03/2017 9.00p 9.15p 8.80p 8.88p 154636
28/03/2017 9.38p 9.38p 8.60p 9.00p 676337
27/03/2017 9.88p 9.88p 9.25p 9.38p 370255
24/03/2017 10.13p 10.13p 9.75p 9.88p 123670
23/03/2017 10.13p 10.24p 10.00p 10.13p 361084
22/03/2017 10.13p 10.25p 10.00p 10.13p 1619062
21/03/2017 10.38p 10.38p 10.10p 10.13p 537515
20/03/2017 10.38p 10.40p 10.00p 10.38p 215000
17/03/2017 10.63p 10.70p 10.00p 10.38p 532217
16/03/2017 12.50p 12.50p 10.00p 10.63p 940971
15/03/2017 12.63p 12.90p 10.00p 12.63p 844305
14/03/2017 13.00p 13.05p 12.25p 12.63p 545188
13/03/2017 12.75p 13.21p 12.75p 13.00p 740735
10/03/2017 12.75p 13.20p 12.40p 12.75p 208202
09/03/2017 12.75p 13.17p 12.50p 12.75p 763332
08/03/2017 13.63p 13.67p 12.25p 12.75p 1001029
07/03/2017 10.25p 13.89p 9.91p 13.63p 2104110
06/03/2017 10.25p 10.35p 10.00p 10.25p 90816
03/03/2017 10.25p 10.50p 10.00p 10.25p 321233
02/03/2017 10.25p 10.50p 10.00p 10.25p 769300
01/03/2017 10.25p 10.25p 10.00p 10.25p 220235
28/02/2017 10.25p 10.25p 10.00p 10.25p 115763
27/02/2017 10.25p 10.25p 10.00p 10.25p 93434
24/02/2017 10.63p 10.63p 9.88p 10.25p 1454167
23/02/2017 10.63p 10.75p 10.50p 10.63p 133932
22/02/2017 10.75p 10.75p 10.53p 10.63p 108360
21/02/2017 10.75p 10.75p 10.63p 10.63p 11362
20/02/2017 10.75p 10.85p 10.50p 10.75p 157296
17/02/2017 10.75p 10.88p 10.50p 10.75p 15385
16/02/2017 11.13p 11.13p 10.50p 10.75p 188035
15/02/2017 11.13p 11.75p 10.50p 11.13p 208270
14/02/2017 11.13p 11.20p 10.50p 11.13p 263175
13/02/2017 11.63p 11.63p 10.80p 11.13p 316018
10/02/2017 10.88p 11.24p 10.51p 11.13p 777757
09/02/2017 10.75p 10.75p 10.51p 10.75p 200971
08/02/2017 10.88p 10.88p 10.72p 10.75p 434025
07/02/2017 10.88p 10.88p 10.63p 10.75p 187735
06/02/2017 10.88p 11.30p 10.50p 10.75p 572974
03/02/2017 11.25p 11.30p 11.00p 11.13p 448904
02/02/2017 11.13p 11.50p 11.00p 11.25p 443968
01/02/2017 12.00p 12.00p 11.00p 11.13p 415820
31/01/2017 12.00p 12.00p 11.11p 11.63p 1132394
30/01/2017 12.25p 12.25p 11.65p 11.75p 371816
27/01/2017 12.25p 12.25p 12.00p 12.25p 50495
26/01/2017 12.25p 12.38p 11.75p 12.25p 475277
25/01/2017 12.25p 12.25p 11.75p 12.25p 124006
24/01/2017 12.25p 12.25p 12.00p 12.25p 247985
23/01/2017 12.25p 12.38p 12.00p 12.25p 273117
20/01/2017 13.25p 13.25p 12.00p 12.25p 356060
19/01/2017 13.12p 13.12p 12.50p 12.63p 346127
18/01/2017 13.63p 13.63p 12.75p 13.12p 428963
17/01/2017 13.63p 13.63p 13.25p 13.63p 261808
16/01/2017 12.88p 13.80p 12.75p 13.63p 693314
13/01/2017 13.00p 13.00p 12.75p 12.88p 84932
12/01/2017 13.00p 13.00p 12.76p 13.00p 504929
11/01/2017 13.00p 13.15p 12.80p 13.00p 183276
10/01/2017 13.12p 13.18p 12.90p 13.12p 166671
09/01/2017 13.12p 13.18p 12.85p 13.12p 358506
06/01/2017 13.12p 13.25p 12.88p 13.12p 373779
05/01/2017 13.50p 13.82p 12.85p 13.12p 1227490
04/01/2017 12.50p 14.01p 12.38p 13.50p 2071309
03/01/2017 10.88p 11.50p 10.83p 11.25p 238946
30/12/2016 10.88p 10.95p 10.81p 10.88p 383813
29/12/2016 10.50p 10.93p 10.50p 10.88p 292940
28/12/2016 9.63p 10.70p 9.63p 10.63p 2794089
23/12/2016 9.63p 9.95p 9.63p 9.88p 163521
22/12/2016 9.88p 9.90p 9.50p 9.88p 122360
21/12/2016 10.25p 10.25p 9.38p 9.88p 1872142
20/12/2016 10.13p 10.25p 10.00p 10.25p 813919
19/12/2016 10.00p 10.10p 9.80p 10.00p 345200
16/12/2016 10.13p 10.13p 9.92p 10.00p 286668
15/12/2016 10.13p 10.35p 9.80p 10.13p 443153
14/12/2016 10.25p 10.25p 10.12p 10.13p 9881
13/12/2016 10.25p 10.50p 10.00p 10.25p 224254
12/12/2016 10.25p 10.25p 10.00p 10.25p 211684
09/12/2016 10.13p 10.75p 10.00p 10.25p 137485
08/12/2016 10.13p 10.27p 9.77p 10.25p 220500
07/12/2016 10.25p 10.25p 9.75p 10.13p 213582
06/12/2016 10.38p 10.38p 10.00p 10.25p 263742
05/12/2016 10.38p 10.40p 10.30p 10.38p 73504
02/12/2016 10.38p 10.38p 10.25p 10.38p 27751
01/12/2016 11.13p 11.13p 10.29p 10.38p 54574
30/11/2016 11.13p 11.13p 10.25p 10.38p 148961
29/11/2016 10.38p 10.82p 10.25p 10.38p 87876
28/11/2016 10.25p 10.35p 10.00p 10.25p 223026
25/11/2016 10.25p 10.37p 10.00p 10.25p 506314
24/11/2016 10.25p 10.50p 10.00p 10.25p 400681
23/11/2016 10.25p 10.25p 10.00p 10.25p 479623
22/11/2016 10.38p 10.38p 10.11p 10.25p 139737
21/11/2016 11.00p 11.00p 10.05p 10.38p 92500
18/11/2016 10.25p 11.00p 10.00p 10.38p 368018
17/11/2016 11.00p 11.00p 9.00p 10.25p 638315
16/11/2016 10.50p 10.57p 10.25p 10.38p 182538
15/11/2016 11.25p 11.40p 10.20p 10.50p 918601
14/11/2016 11.88p 12.00p 11.00p 11.25p 281703
11/11/2016 11.88p 12.05p 11.30p 11.88p 198915
10/11/2016 11.88p 12.10p 11.30p 11.88p 153852
09/11/2016 11.25p 12.04p 11.25p 11.88p 150766
08/11/2016 12.00p 12.15p 11.50p 12.00p 121999
07/11/2016 12.00p 12.00p 11.50p 12.00p 37000
04/11/2016 11.75p 12.00p 11.61p 12.00p 184045
03/11/2016 11.88p 11.88p 11.50p 11.75p 100000
02/11/2016 11.75p 11.96p 11.50p 11.88p 132866
01/11/2016 11.75p 11.86p 11.50p 11.75p 301969
31/10/2016 12.00p 12.50p 11.50p 11.75p 207416
28/10/2016 12.13p 12.13p 11.68p 12.00p 616845
27/10/2016 12.13p 12.13p 12.00p 12.13p 49960

*Close Price adjusted for both dividends and splits